$44.99 +0.05 (%) SPDR Rs/Nm PrJp Shs -

May. 27, 2016 | 12:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
3/19/201547.8949.1247.3347.4132,219
3/18/201547.3047.9247.3047.873,890
3/17/201547.3147.3147.0047.083,222
3/16/201547.0747.3947.0747.214,813
3/13/201546.7947.0246.5546.8918,826
3/11/201545.7945.8545.7945.81613
3/10/201545.3945.4945.2245.48844
3/9/201545.9046.1545.8846.152,168
3/6/201546.3246.3246.1546.261,585
3/5/201546.3146.4246.2246.231,196
3/4/201546.0546.0846.0546.081,450
3/3/201546.3346.3446.2246.221,073
3/2/201546.1146.3746.1146.371,261
2/27/201546.7746.7746.2546.331,746
2/26/201546.4146.6046.4146.601,399
2/25/201546.1946.1945.9946.091,338
2/24/201546.2746.2746.1746.17436
2/23/201545.9646.0745.9246.071,583
2/20/201545.9745.9745.9745.97535
2/19/201545.4746.0145.4645.973,711
2/18/201545.4145.4945.3945.472,140
2/17/201544.8144.8144.6244.721,227
2/13/201544.1444.1444.1444.140
2/12/201544.1444.1444.1444.14122
2/11/201543.6843.6943.4943.6820,691
2/10/201543.6843.6843.6843.68201
2/9/201543.5043.5043.4843.48803
2/6/201543.9643.9643.9643.960
2/5/201544.0244.0243.9643.96742
2/4/201543.7543.8743.7343.83851
2/3/201543.5643.5643.5043.50310
2/2/201543.4543.4943.2343.485,141
1/30/201543.1643.2343.1643.231,217
1/29/201543.8543.8543.8543.850
1/28/201543.9743.9743.7743.851,409
1/27/201543.5543.8443.5543.69966
1/26/201542.9742.9742.9742.970
1/23/201543.4243.4742.9742.971,186
1/22/201542.5343.1442.5343.147,945
1/21/201542.9142.9142.7742.82739
1/20/201542.8242.9442.8242.94684
1/16/201542.5242.5242.4742.47739
1/15/201542.4042.4042.2942.361,507
1/14/201541.7541.8041.7041.704,759
1/13/201542.0742.0742.0742.07312
1/12/201541.8141.8141.5941.688,444
1/9/201542.2742.2741.8241.82569
1/8/201542.2042.3442.0342.256,087
1/6/201541.6441.8141.0041.023,420
1/5/201542.2442.2441.5741.6621,604
1/2/201543.0143.0142.3942.402,498
12/31/201442.4842.6642.3042.351,673
12/30/201442.5442.6442.3742.5813,000
12/29/201443.0143.1142.8743.114,481
12/26/201443.5043.6643.0143.5528,497
12/24/201442.9042.9642.7242.743,296
12/23/201443.1043.1342.9543.115,332
12/22/201443.0943.0942.9943.035,305
12/19/201442.7743.3742.7343.37101,156
12/18/201444.1944.2044.1644.184,049
12/17/201443.2543.7743.2543.5611,033
12/16/201442.9642.9642.9642.964,708
12/15/201443.4643.4642.7342.827,712
12/12/201444.0744.0743.6443.644,544
12/11/201444.3844.4344.3144.31100,089
12/10/201444.3144.3243.8143.8118,780
12/9/201444.3844.5744.2444.574,258
12/8/201444.5544.5544.4844.481,730
12/5/201444.9345.0844.9344.991,732
12/4/201444.9845.1744.9645.178,055
12/3/201445.1645.1645.1045.10417
12/2/201445.1845.2645.1545.245,749
12/1/201444.8844.8844.8844.88326
11/28/201444.8744.8744.8744.870
11/26/201444.7044.8744.7044.872,043
11/25/201444.7544.8844.7544.8817,832
11/24/201444.8044.8444.7044.712,871
11/21/201444.9644.9644.8044.80981
11/20/201444.3444.5144.3144.3521,051
11/19/201444.6544.8444.6544.841,801
11/18/201444.9045.1444.9045.141,011
11/17/201444.2544.4844.2544.483,867
11/14/201445.1445.2345.1145.23593
11/13/201445.3345.3345.2845.28982
11/12/201444.6344.9244.6344.922,167
11/11/201445.1145.1145.0245.042,435
11/10/201444.6744.8644.5944.86441
11/7/201444.2244.3844.1244.3811,232
11/6/201444.5344.6244.5244.621,146
11/5/201445.2645.2645.1745.231,725
11/4/201445.1345.4345.0445.434,110
11/3/201446.4347.0446.2247.0411,435
10/31/201446.2846.4446.1046.4330,642
10/30/201444.0544.4144.0544.196,064
10/29/201444.1644.1643.8743.87635
10/28/201443.5643.6543.5143.651,594
10/27/201443.2743.4743.2743.466,582
10/24/201443.3043.4143.3043.411,201
10/23/201443.4543.5343.4543.531,049
10/22/201443.2643.3643.1543.15631
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center